Kimbell Royalty Partners, LP - KRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.68	13.87	13.87	13.95	13.66	323,400
September 25, 2025	13.85	13.61	13.61	13.89	13.61	395,982
September 24, 2025	13.95	13.9	13.9	14.16	13.75	436,500
September 23, 2025	13.63	13.76	13.76	13.94	13.6	422,214
September 22, 2025	13.36	13.55	13.55	13.6	13.33	497,800
September 19, 2025	13.7	13.37	13.37	13.72	13.33	641,500
September 18, 2025	13.44	13.67	13.67	13.73	13.27	876,742
September 17, 2025	13.22	13.33	13.33	13.46	13.22	374,948
September 16, 2025	13.08	13.22	13.22	13.28	13.07	632,407
September 15, 2025	13.51	13.08	13.08	13.51	13.07	816,054
September 12, 2025	13.7	13.53	13.53	13.85	13.51	365,400
September 11, 2025	13.7	13.69	13.69	13.79	13.6	282,900
September 10, 2025	13.6	13.77	13.77	13.8	13.6	266,790
September 09, 2025	13.45	13.62	13.62	13.79	13.43	484,033
September 08, 2025	13.4	13.43	13.43	13.5	13.34	372,162
September 05, 2025	13.66	13.41	13.41	13.68	13.37	376,725
September 04, 2025	13.69	13.73	13.73	13.89	13.63	364,200
September 03, 2025	13.83	13.74	13.74	13.92	13.63	625,240
September 02, 2025	13.96	13.93	13.93	14.04	13.86	503,000
August 29, 2025	14.05	13.97	13.97	14.1	13.96	347,847
August 28, 2025	13.95	14.1	14.1	14.14	13.86	482,940
August 27, 2025	13.76	13.97	13.97	14.06	13.76	326,709
August 26, 2025	13.9	13.79	13.79	13.93	13.65	450,606
August 25, 2025	13.98	13.93	13.93	14.09	13.89	551,842
August 22, 2025	13.67	13.96	13.96	14	13.65	454,100
August 21, 2025	13.52	13.62	13.62	13.69	13.49	262,100
August 20, 2025	13.55	13.54	13.54	13.63	13.46	468,977
August 19, 2025	13.92	13.54	13.54	13.93	13.5	579,800
August 18, 2025	14	13.91	13.91	14.02	13.8	483,844
August 15, 2025	14.42	14.34	14.34	14.5	14.32	417,600
August 14, 2025	14.39	14.45	14.45	14.5	14.3	390,036
August 13, 2025	14.43	14.47	14.47	14.55	14.34	489,200
August 12, 2025	14.28	14.44	14.44	14.47	14.2	541,584
August 11, 2025	14.49	14.37	14.37	14.54	14.32	456,200
August 08, 2025	14.45	14.47	14.47	14.59	14.22	548,111
August 07, 2025	14.58	14.45	14.45	14.8	14.4	602,722
August 06, 2025	14.91	14.79	14.79	15.12	14.74	666,700
August 05, 2025	14.78	14.86	14.86	14.88	14.7	584,547
August 04, 2025	14.75	14.74	14.74	14.97	14.57	759,222
August 01, 2025	14.87	14.73	14.73	14.89	14.59	345,988
July 31, 2025	14.88	14.87	14.87	15	14.85	341,930
July 30, 2025	15.06	14.9	14.9	15.06	14.82	371,014
July 29, 2025	14.98	15.06	15.06	15.09	14.86	438,711
July 28, 2025	14.78	14.96	14.96	14.96	14.73	490,810
July 25, 2025	14.66	14.7	14.7	14.82	14.59	478,000
July 24, 2025	14.43	14.6	14.6	14.6	14.39	539,612
July 23, 2025	14.27	14.39	14.39	14.43	14.23	495,011
July 22, 2025	14.05	14.26	14.26	14.35	14.05	324,728
July 21, 2025	14.38	14.03	14.03	14.44	14.03	386,960
July 18, 2025	14.45	14.37	14.37	14.6	14.27	470,800
July 17, 2025	14.23	14.38	14.38	14.41	14.15	547,257
July 16, 2025	14.2	14.16	14.16	14.23	14.03	314,655
July 15, 2025	14.25	14.17	14.17	14.33	14.17	425,430
July 14, 2025	14.2	14.25	14.25	14.29	14.11	473,600
July 11, 2025	14.06	14.17	14.17	14.26	14.05	256,814
July 10, 2025	14.06	14.07	14.07	14.14	13.93	240,638
July 09, 2025	14.2	14.1	14.1	14.22	14.04	241,000
July 08, 2025	13.95	14.23	14.23	14.29	13.91	300,106
July 07, 2025	14.1	13.95	13.95	14.1	13.83	726,936
July 03, 2025	14.25	14.15	14.15	14.25	14.07	191,247

Kimbell Royalty Partners, LP (KRP) NYSE